ブイキューブ(3681)の株価時系列情報
ブイキューブ(3681)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 553 | 558 | 546 | 547 | 111,000 |
2017/12/28 | 550 | 553 | 545 | 550 | 94,400 |
2017/12/27 | 538 | 549 | 538 | 545 | 97,800 |
2017/12/26 | 526 | 549 | 526 | 541 | 304,100 |
2017/12/25 | 535 | 535 | 523 | 528 | 137,300 |
2017/12/22 | 521 | 530 | 515 | 529 | 210,500 |
2017/12/21 | 512 | 523 | 512 | 523 | 426,700 |
2017/12/20 | 514 | 515 | 510 | 514 | 440,100 |
2017/12/19 | 522 | 522 | 511 | 513 | 178,500 |
2017/12/18 | 520 | 524 | 519 | 521 | 61,600 |
2017/12/15 | 525 | 525 | 518 | 522 | 159,500 |
2017/12/14 | 527 | 530 | 523 | 525 | 160,700 |
2017/12/13 | 531 | 534 | 525 | 529 | 185,300 |
2017/12/12 | 528 | 537 | 527 | 528 | 136,900 |
2017/12/11 | 524 | 532 | 521 | 528 | 229,800 |
2017/12/08 | 536 | 539 | 522 | 526 | 528,200 |
2017/12/07 | 550 | 561 | 540 | 540 | 193,400 |
2017/12/06 | 554 | 567 | 549 | 551 | 148,000 |
2017/12/05 | 560 | 567 | 554 | 558 | 101,500 |
2017/12/04 | 560 | 571 | 558 | 560 | 128,400 |
2017/12/01 | 563 | 567 | 557 | 559 | 92,000 |
2017/11/30 | 561 | 567 | 555 | 565 | 75,200 |
2017/11/29 | 575 | 578 | 560 | 564 | 120,800 |
2017/11/28 | 579 | 588 | 567 | 574 | 101,500 |
2017/11/27 | 567 | 579 | 566 | 577 | 127,100 |
2017/11/24 | 567 | 567 | 559 | 561 | 92,800 |
2017/11/22 | 571 | 572 | 562 | 567 | 72,600 |
2017/11/21 | 561 | 565 | 559 | 563 | 65,200 |
2017/11/20 | 548 | 554 | 545 | 554 | 61,600 |
2017/11/17 | 550 | 554 | 543 | 548 | 101,800 |
2017/11/16 | 540 | 554 | 539 | 542 | 108,900 |
2017/11/15 | 550 | 574 | 532 | 538 | 485,200 |
2017/11/14 | 557 | 583 | 553 | 580 | 304,000 |
2017/11/13 | 559 | 564 | 554 | 557 | 97,100 |
2017/11/10 | 560 | 565 | 544 | 560 | 221,100 |
2017/11/09 | 562 | 574 | 561 | 567 | 212,200 |
2017/11/08 | 583 | 590 | 564 | 568 | 323,200 |
2017/11/07 | 576 | 589 | 567 | 585 | 248,600 |
2017/11/06 | 633 | 636 | 581 | 581 | 605,300 |
2017/11/02 | 657 | 657 | 643 | 646 | 100,500 |
2017/11/01 | 659 | 664 | 653 | 655 | 84,300 |
2017/10/31 | 655 | 667 | 645 | 658 | 122,600 |
2017/10/30 | 648 | 665 | 645 | 654 | 178,300 |
2017/10/27 | 648 | 648 | 637 | 642 | 91,500 |
2017/10/26 | 639 | 648 | 633 | 633 | 110,900 |
2017/10/25 | 648 | 652 | 636 | 643 | 123,700 |
2017/10/24 | 658 | 658 | 639 | 650 | 85,500 |
2017/10/23 | 642 | 660 | 641 | 657 | 127,500 |
2017/10/20 | 648 | 654 | 638 | 638 | 95,300 |
2017/10/19 | 635 | 659 | 635 | 648 | 199,700 |
2017/10/18 | 630 | 643 | 630 | 640 | 65,800 |
2017/10/17 | 639 | 639 | 626 | 628 | 81,100 |
2017/10/16 | 640 | 643 | 632 | 637 | 71,300 |
2017/10/13 | 646 | 650 | 623 | 635 | 189,900 |
2017/10/12 | 653 | 659 | 643 | 649 | 179,000 |
2017/10/11 | 635 | 656 | 628 | 649 | 255,800 |
2017/10/10 | 630 | 645 | 627 | 634 | 209,100 |
2017/10/06 | 620 | 620 | 613 | 619 | 68,400 |
2017/10/05 | 620 | 626 | 616 | 616 | 71,800 |
2017/10/04 | 630 | 634 | 619 | 619 | 79,000 |
2017/10/03 | 630 | 630 | 621 | 628 | 70,300 |
2017/10/02 | 637 | 642 | 625 | 625 | 145,200 |
2017/09/29 | 645 | 651 | 636 | 637 | 102,300 |
2017/09/28 | 647 | 654 | 636 | 638 | 139,800 |
2017/09/27 | 645 | 646 | 635 | 640 | 122,900 |
2017/09/26 | 632 | 643 | 626 | 635 | 133,100 |
2017/09/25 | 617 | 639 | 617 | 632 | 156,900 |
2017/09/22 | 619 | 621 | 602 | 611 | 148,200 |
2017/09/21 | 619 | 639 | 616 | 619 | 224,900 |
2017/09/20 | 620 | 624 | 610 | 616 | 120,200 |
2017/09/19 | 627 | 629 | 617 | 622 | 152,000 |
2017/09/15 | 600 | 633 | 600 | 617 | 298,400 |
2017/09/14 | 622 | 626 | 598 | 608 | 167,300 |
2017/09/13 | 613 | 623 | 606 | 619 | 150,000 |
2017/09/12 | 595 | 608 | 593 | 606 | 169,600 |
2017/09/11 | 590 | 595 | 574 | 590 | 194,500 |
2017/09/08 | 576 | 590 | 575 | 583 | 124,600 |
2017/09/07 | 587 | 587 | 566 | 579 | 337,800 |
2017/09/06 | 536 | 563 | 535 | 557 | 137,000 |
2017/09/05 | 558 | 564 | 541 | 549 | 122,400 |
2017/09/04 | 568 | 570 | 553 | 560 | 105,000 |
2017/09/01 | 598 | 598 | 572 | 573 | 140,200 |
2017/08/31 | 593 | 602 | 590 | 598 | 73,000 |
2017/08/30 | 590 | 600 | 586 | 592 | 48,400 |
2017/08/29 | 590 | 593 | 583 | 585 | 88,800 |
2017/08/28 | 598 | 605 | 595 | 598 | 81,400 |
2017/08/25 | 592 | 608 | 589 | 597 | 130,100 |
2017/08/24 | 584 | 594 | 582 | 586 | 74,100 |
2017/08/23 | 586 | 586 | 576 | 580 | 65,800 |
2017/08/22 | 565 | 582 | 565 | 579 | 75,800 |
2017/08/21 | 564 | 569 | 556 | 568 | 47,900 |
2017/08/18 | 558 | 568 | 554 | 564 | 113,500 |
2017/08/17 | 577 | 586 | 567 | 568 | 118,000 |
2017/08/16 | 561 | 577 | 552 | 574 | 116,500 |
2017/08/15 | 541 | 561 | 541 | 555 | 137,800 |
2017/08/14 | 564 | 568 | 528 | 540 | 422,000 |
2017/08/10 | 604 | 620 | 595 | 598 | 112,800 |
2017/08/09 | 620 | 627 | 607 | 612 | 119,400 |
2017/08/08 | 633 | 646 | 621 | 621 | 125,700 |
2017/08/07 | 630 | 630 | 615 | 625 | 116,100 |
2017/08/04 | 606 | 630 | 606 | 623 | 128,300 |
2017/08/03 | 608 | 613 | 598 | 612 | 128,300 |
2017/08/02 | 600 | 609 | 598 | 606 | 132,000 |
2017/08/01 | 618 | 628 | 594 | 597 | 235,900 |
2017/07/31 | 613 | 627 | 612 | 621 | 183,400 |
2017/07/28 | 654 | 654 | 616 | 617 | 326,600 |
2017/07/27 | 655 | 672 | 653 | 661 | 167,700 |
2017/07/26 | 658 | 680 | 657 | 659 | 370,700 |
2017/07/25 | 655 | 658 | 647 | 652 | 177,400 |
2017/07/24 | 632 | 664 | 632 | 658 | 379,900 |
2017/07/21 | 630 | 641 | 624 | 634 | 181,900 |
2017/07/20 | 627 | 630 | 619 | 626 | 106,400 |
2017/07/19 | 612 | 634 | 612 | 621 | 193,100 |
2017/07/18 | 622 | 624 | 610 | 616 | 119,200 |
2017/07/14 | 615 | 627 | 607 | 620 | 205,700 |
2017/07/13 | 605 | 613 | 598 | 608 | 161,600 |
2017/07/12 | 611 | 611 | 599 | 605 | 115,200 |
2017/07/11 | 606 | 615 | 604 | 610 | 102,700 |
2017/07/10 | 588 | 606 | 588 | 603 | 117,600 |
2017/07/07 | 583 | 587 | 578 | 586 | 59,000 |
2017/07/06 | 583 | 588 | 573 | 586 | 89,600 |
2017/07/05 | 574 | 582 | 566 | 581 | 141,000 |
2017/07/04 | 592 | 592 | 570 | 574 | 176,600 |
2017/07/03 | 593 | 596 | 583 | 588 | 75,900 |
2017/06/30 | 590 | 595 | 584 | 588 | 116,400 |
2017/06/29 | 606 | 609 | 594 | 597 | 84,400 |
2017/06/28 | 610 | 615 | 602 | 604 | 90,100 |
2017/06/27 | 623 | 623 | 609 | 614 | 94,600 |
2017/06/26 | 605 | 627 | 604 | 624 | 119,600 |
2017/06/23 | 615 | 619 | 602 | 605 | 111,500 |
2017/06/22 | 616 | 617 | 607 | 610 | 69,300 |
2017/06/21 | 616 | 622 | 606 | 617 | 91,000 |
2017/06/20 | 627 | 627 | 614 | 615 | 98,600 |
2017/06/19 | 612 | 625 | 607 | 618 | 87,400 |
2017/06/16 | 609 | 617 | 603 | 612 | 108,200 |
2017/06/15 | 615 | 620 | 601 | 606 | 122,100 |
2017/06/14 | 633 | 635 | 620 | 622 | 126,300 |
2017/06/13 | 620 | 638 | 615 | 628 | 301,200 |
2017/06/12 | 625 | 625 | 611 | 615 | 145,700 |
2017/06/09 | 598 | 622 | 596 | 615 | 254,300 |
2017/06/08 | 603 | 620 | 598 | 600 | 293,200 |
2017/06/07 | 577 | 600 | 576 | 595 | 126,800 |
2017/06/06 | 604 | 604 | 577 | 578 | 176,400 |
2017/06/05 | 581 | 604 | 581 | 600 | 223,500 |
2017/06/02 | 596 | 596 | 577 | 582 | 178,200 |
2017/06/01 | 586 | 596 | 582 | 594 | 173,900 |
2017/05/31 | 571 | 586 | 564 | 584 | 117,100 |
2017/05/30 | 572 | 573 | 561 | 568 | 75,900 |
2017/05/29 | 562 | 569 | 557 | 563 | 55,900 |
2017/05/26 | 550 | 561 | 546 | 558 | 104,200 |
2017/05/25 | 553 | 555 | 544 | 547 | 114,000 |
2017/05/24 | 555 | 561 | 548 | 555 | 94,900 |
2017/05/23 | 543 | 553 | 537 | 549 | 130,100 |
2017/05/22 | 540 | 548 | 539 | 543 | 110,200 |
2017/05/19 | 546 | 552 | 536 | 540 | 105,900 |
2017/05/18 | 553 | 558 | 540 | 541 | 152,100 |
2017/05/17 | 582 | 582 | 562 | 565 | 102,900 |
2017/05/16 | 570 | 581 | 569 | 574 | 86,800 |
2017/05/15 | 555 | 574 | 555 | 570 | 140,200 |
2017/05/12 | 574 | 583 | 572 | 575 | 75,600 |
2017/05/11 | 591 | 597 | 580 | 580 | 90,300 |
2017/05/10 | 587 | 604 | 586 | 589 | 139,900 |
2017/05/09 | 599 | 612 | 586 | 586 | 161,900 |
2017/05/08 | 600 | 605 | 587 | 593 | 127,400 |
2017/05/02 | 582 | 595 | 582 | 591 | 72,900 |
2017/05/01 | 579 | 599 | 579 | 586 | 110,300 |
2017/04/28 | 595 | 600 | 577 | 579 | 119,100 |
2017/04/27 | 594 | 602 | 580 | 592 | 176,300 |
2017/04/26 | 566 | 588 | 566 | 585 | 162,100 |
2017/04/25 | 561 | 565 | 555 | 561 | 80,700 |
2017/04/24 | 571 | 575 | 561 | 561 | 51,500 |
2017/04/21 | 570 | 574 | 562 | 565 | 75,200 |
2017/04/20 | 573 | 582 | 565 | 567 | 106,900 |
2017/04/19 | 560 | 575 | 560 | 567 | 108,100 |
2017/04/18 | 560 | 566 | 550 | 565 | 119,700 |
2017/04/17 | 527 | 557 | 525 | 554 | 160,800 |
2017/04/14 | 526 | 538 | 521 | 525 | 119,700 |
2017/04/13 | 515 | 538 | 510 | 530 | 277,700 |
2017/04/12 | 547 | 549 | 526 | 528 | 275,800 |
2017/04/11 | 557 | 562 | 551 | 555 | 104,600 |
2017/04/10 | 569 | 581 | 562 | 562 | 110,500 |
2017/04/07 | 574 | 583 | 547 | 569 | 295,300 |
2017/04/06 | 597 | 598 | 563 | 573 | 287,900 |
2017/04/05 | 600 | 607 | 588 | 597 | 166,200 |
2017/04/04 | 616 | 620 | 593 | 602 | 257,300 |
2017/04/03 | 611 | 622 | 608 | 612 | 126,300 |
2017/03/31 | 615 | 620 | 609 | 609 | 100,400 |
2017/03/30 | 628 | 632 | 612 | 614 | 103,900 |
2017/03/29 | 615 | 629 | 615 | 627 | 90,800 |
2017/03/28 | 611 | 617 | 607 | 611 | 96,300 |
2017/03/27 | 619 | 623 | 609 | 611 | 133,100 |
2017/03/24 | 614 | 629 | 614 | 627 | 118,800 |
2017/03/23 | 616 | 625 | 610 | 619 | 125,700 |
2017/03/22 | 616 | 621 | 612 | 616 | 184,400 |
2017/03/21 | 626 | 628 | 620 | 622 | 107,700 |
2017/03/17 | 638 | 638 | 617 | 625 | 219,200 |
2017/03/16 | 621 | 637 | 621 | 631 | 116,200 |
2017/03/15 | 628 | 630 | 620 | 621 | 199,900 |
2017/03/14 | 635 | 637 | 623 | 630 | 235,700 |
2017/03/13 | 657 | 665 | 642 | 642 | 151,300 |
2017/03/10 | 666 | 666 | 647 | 657 | 151,400 |
2017/03/09 | 665 | 669 | 659 | 661 | 110,700 |
2017/03/08 | 669 | 675 | 657 | 666 | 189,200 |
2017/03/07 | 641 | 669 | 641 | 669 | 293,400 |
2017/03/06 | 635 | 652 | 634 | 646 | 252,200 |
2017/03/03 | 632 | 639 | 630 | 636 | 147,800 |
2017/03/02 | 638 | 640 | 631 | 637 | 166,200 |
2017/03/01 | 632 | 636 | 620 | 636 | 202,600 |
2017/02/28 | 634 | 637 | 628 | 629 | 143,500 |
2017/02/27 | 635 | 642 | 625 | 630 | 224,600 |
2017/02/24 | 645 | 646 | 633 | 636 | 275,600 |
2017/02/23 | 641 | 654 | 636 | 641 | 376,700 |
2017/02/22 | 627 | 632 | 624 | 628 | 161,300 |
2017/02/21 | 625 | 631 | 622 | 624 | 146,300 |
2017/02/20 | 642 | 645 | 618 | 622 | 308,400 |
2017/02/17 | 640 | 651 | 634 | 640 | 188,600 |
2017/02/16 | 629 | 646 | 629 | 639 | 372,700 |
2017/02/15 | 620 | 631 | 616 | 629 | 446,800 |
2017/02/14 | 645 | 665 | 614 | 616 | 1,199,900 |
2017/02/13 | 685 | 694 | 670 | 684 | 235,000 |
2017/02/10 | 730 | 741 | 684 | 685 | 482,600 |
2017/02/09 | 708 | 746 | 703 | 743 | 580,300 |
2017/02/08 | 654 | 708 | 650 | 684 | 713,500 |
2017/02/07 | 654 | 658 | 647 | 652 | 83,000 |
2017/02/06 | 645 | 656 | 634 | 653 | 135,900 |
2017/02/03 | 657 | 668 | 625 | 628 | 260,100 |
2017/02/02 | 671 | 673 | 653 | 655 | 130,600 |
2017/02/01 | 667 | 674 | 659 | 669 | 108,600 |
2017/01/31 | 665 | 676 | 660 | 666 | 80,600 |
2017/01/30 | 666 | 673 | 660 | 670 | 85,700 |
2017/01/27 | 684 | 684 | 667 | 671 | 87,900 |
2017/01/26 | 664 | 678 | 664 | 672 | 118,800 |
2017/01/25 | 665 | 670 | 657 | 662 | 118,300 |
2017/01/24 | 658 | 668 | 653 | 663 | 76,200 |
2017/01/23 | 663 | 665 | 649 | 660 | 84,900 |
2017/01/20 | 673 | 678 | 654 | 655 | 123,200 |
2017/01/19 | 666 | 678 | 659 | 670 | 115,300 |
2017/01/18 | 658 | 660 | 645 | 653 | 222,800 |
2017/01/17 | 671 | 675 | 660 | 665 | 82,300 |
2017/01/16 | 685 | 685 | 661 | 675 | 187,300 |
2017/01/13 | 680 | 702 | 680 | 682 | 187,800 |
2017/01/12 | 679 | 696 | 672 | 692 | 167,200 |
2017/01/11 | 703 | 711 | 676 | 678 | 213,100 |
2017/01/10 | 725 | 740 | 692 | 703 | 341,900 |
2017/01/06 | 696 | 746 | 680 | 718 | 522,700 |
2017/01/05 | 683 | 698 | 667 | 698 | 252,200 |
2017/01/04 | 660 | 686 | 658 | 683 | 304,100 |